Luzhou Xinglu Water Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	0.670	0.690	0.660	0.690	0.643	388,000
2026-04-09	0.670	0.670	0.660	0.670	0.625	232,000
2026-04-08	0.680	0.700	0.670	0.670	0.625	188,000
2026-04-02	0.680	0.680	0.670	0.670	0.625	41,000
2026-04-01	0.660	0.680	0.650	0.670	0.625	1,321,000
2026-03-31	0.650	0.670	0.610	0.650	0.606	699,000
2026-03-30	0.750	0.750	0.670	0.670	0.625	1,565,000
2026-03-23	0.830	0.830	0.740	0.780	0.727	202,000
2026-03-16	0.840	0.850	0.830	0.830	0.774	100,000
2026-03-13	0.820	0.820	0.810	0.820	0.765	83,000
2026-03-12	0.790	0.790	0.790	0.790	0.737	430,000
2026-03-11	0.790	0.820	0.790	0.810	0.755	91,000
2026-03-10	0.820	0.820	0.820	0.820	0.765	3,000
2026-03-09	0.790	0.800	0.790	0.800	0.746	89,000
2026-03-05	0.800	0.800	0.780	0.780	0.727	50,000
2026-03-03	0.850	0.880	0.800	0.800	0.746	140,000
2026-03-02	0.800	0.820	0.800	0.820	0.765	250,000
2026-02-27	0.810	0.850	0.800	0.800	0.746	19,000
2026-02-26	0.800	0.800	0.780	0.800	0.746	5,000
2026-02-25	0.820	0.820	0.820	0.820	0.765	4,000
2026-02-24	0.800	0.820	0.770	0.820	0.765	675,000
2026-02-23	0.780	0.800	0.780	0.800	0.746	134,000
2026-02-20	0.770	0.780	0.770	0.780	0.727	32,000
2026-02-16	0.760	0.770	0.760	0.770	0.718	354,000
2026-02-13	0.760	0.770	0.760	0.770	0.718	6,000
2026-02-12	0.760	0.800	0.760	0.800	0.746	301,000
2026-02-11	0.780	0.780	0.780	0.780	0.727	1,000
2026-02-09	0.780	0.780	0.780	0.780	0.727	68,000
2026-02-05	0.780	0.780	0.780	0.780	0.727	17,000
2026-02-04	0.780	0.780	0.770	0.770	0.718	8,000
2026-02-03	0.760	0.760	0.760	0.760	0.709	2,000
2026-02-02	0.770	0.780	0.770	0.770	0.718	14,000
2026-01-30	0.770	0.800	0.760	0.790	0.737	64,000
2026-01-29	0.760	0.810	0.760	0.780	0.727	131,000
2026-01-28	0.750	0.770	0.750	0.760	0.709	45,000
2026-01-27	0.720	0.740	0.720	0.740	0.690	119,000
2026-01-26	0.720	0.720	0.720	0.720	0.671	20,000
2026-01-23	0.750	0.750	0.740	0.740	0.690	1,000
2026-01-22	0.730	0.750	0.730	0.750	0.699	4,000
2026-01-21	0.720	0.730	0.720	0.730	0.681	96,000
2026-01-19	0.730	0.730	0.720	0.720	0.671	55,000
2026-01-16	0.720	0.750	0.720	0.750	0.699	114,000
2026-01-15	0.750	0.750	0.730	0.740	0.690	19,000
2026-01-14	0.730	0.750	0.720	0.740	0.690	770,000
2026-01-13	0.740	0.750	0.730	0.740	0.690	136,000
2026-01-12	0.740	0.740	0.730	0.740	0.690	100,000
2026-01-09	0.730	0.730	0.720	0.730	0.681	66,000
2026-01-08	0.720	0.720	0.660	0.720	0.671	279,000
2026-01-07	0.750	0.760	0.740	0.740	0.690	40,000
2026-01-06	0.730	0.730	0.730	0.730	0.681	170,000
2026-01-05	0.740	0.740	0.740	0.740	0.690	9,000
2026-01-02	0.740	0.740	0.740	0.740	0.690	3,000
2025-12-30	0.740	0.740	0.740	0.740	0.690	20,000
2025-12-29	0.750	0.750	0.740	0.740	0.690	210,000
2025-12-22	0.740	0.740	0.730	0.730	0.681	40,000
2025-12-19	0.720	0.770	0.720	0.750	0.699	34,000
2025-12-17	0.730	0.730	0.720	0.720	0.671	187,000
2025-12-16	0.730	0.730	0.730	0.730	0.681	8,000
2025-12-09	0.750	0.750	0.740	0.740	0.690	9,000
2025-12-08	0.750	0.750	0.730	0.740	0.690	238,000

← NewerPage 3 of 4 · 208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.0460 HKD
2025-07-09	0.0440 HKD
2024-07-05	0.0550 HKD
2023-07-04	0.0550 HKD
2022-07-04	0.0590 HKD
2021-06-30	0.0730 HKD
2020-06-30	0.0657 HKD
2019-07-03	0.0680 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.